Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001418 | 0.0367387874801 | 0.3859681 | 0.3865653 | 0.3817722 | 0 | 0 | FX |
| 4 | -0.0003026 | -0.0783100960761 | 0.3864125 | 0.4015892 | 0.3817722 | 0 | 0 | FX |
| 12 | -0.0155456 | -3.87038145874 | 0.4016555 | 0.405831 | 0.3817722 | 0 | 0 | FX |
| 26 | 0.0105948 | 2.82140451875 | 0.3755151 | 0.405831 | 0.361349 | 0 | 0 | FX |
| 52 | -0.0163513 | -4.06282642898 | 0.4024612 | 0.4120676 | 0.361349 | 0 | 0 | FX |
| 156 | 0.0024653 | 0.642599947973 | 0.3836446 | 0.4573211 | 0.361349 | 0 | 0 | FX |
| 260 | -0.1023268 | -20.9498590094 | 0.4884367 | 0.5069735 | 0.3552872 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742601420 | 0.3860091 | -0.000556 | -0.14 | 0.3859311 | 0.3860091 | 0.3859311 | 0 |
| 1742515020 | 0.3865653 | 0.0027723 | 0.72 | 0.3836159 | 0.3865653 | 0.3836159 | 0 |
| 1742428620 | 0.383793 | 0.0020208 | 0.53 | 0.3829716 | 0.383793 | 0.3829716 | 0 |
| 1742342220 | 0.3817722 | -0.001391 | -0.36 | 0.3815435 | 0.3821648 | 0.3817722 | 0 |
| 1742255820 | 0.3831635 | -0.002805 | -0.73 | 0.3837951 | 0.3837951 | 0.3831635 | 0 |
| 1742169420 | 0.3859681 | 0 | 0.00 | 0.3859681 | 0.3859681 | 0.3859681 | 0 |
| 1742083020 | 0.3859681 | 0.0002077 | 0.05 | 0.3859681 | 0.3859681 | 0.3857604 | 0 |
| 1741996620 | 0.3857604 | -0.008417 | -2.14 | 0.3933563 | 0.3933563 | 0.3857604 | 0 |
| 1741910220 | 0.3941777 | -0.001056 | -0.27 | 0.3926111 | 0.3941777 | 0.3926111 | 0 |
| 1741823820 | 0.3952339 | 0.005837 | 1.50 | 0.3894115 | 0.3952339 | 0.3894115 | 0 |
| 1741737420 | 0.3893969 | 0.0021821 | 0.56 | 0.3907242 | 0.3907242 | 0.3893969 | 0 |
| 1741651020 | 0.3872148 | -0.001677 | -0.43 | 0.3879718 | 0.3879718 | 0.3872148 | 0 |
| 1741564620 | 0.388892 | 0 | 0.00 | 0.388892 | 0.388892 | 0.388892 | 0 |
| 1741478220 | 0.388892 | 0 | 0.00 | 0.388892 | 0.388892 | 0.388892 | 0 |
| 1741391820 | 0.388892 | 0.0020879 | 0.54 | 0.3873383 | 0.388892 | 0.3873383 | 0 |
| 1741305420 | 0.3868041 | -0.013444 | -3.36 | 0.3905728 | 0.3905728 | 0.3868041 | 0 |
| 1741219020 | 0.4002482 | 0.001881 | 0.47 | 0.4002482 | 0.4002482 | 0.4002482 | 0 |
| 1741132620 | 0.3983672 | -0.001369 | -0.34 | 0.4015892 | 0.4015892 | 0.3983672 | 0 |
| 1741046220 | 0.3997357 | 6.8E-5 | 0.02 | 0.3998964 | 0.3998964 | 0.3997357 | 0 |
| 1740959820 | 0.3996681 | 1.1E-5 | 0.00 | 0.3996681 | 0.3996681 | 0.3996574 | 0 |
| 1740873420 | 0.3996574 | 0 | 0.00 | 0.3996574 | 0.3996574 | 0.3996574 | 0 |
| 1740787020 | 0.3996574 | 0.0049588 | 1.26 | 0.3959665 | 0.3996574 | 0.3959665 | 0 |
| 1740700620 | 0.3946986 | 0.0012656 | 0.32 | 0.3934815 | 0.3946986 | 0.3934815 | 0 |
| 1740614220 | 0.393433 | 0.0016064 | 0.41 | 0.3930062 | 0.393433 | 0.3930062 | 0 |
| 1740527820 | 0.3918266 | 0.0070709 | 1.84 | 0.3860006 | 0.3918266 | 0.3860006 | 0 |
| 1740441420 | 0.3847557 | 0.0014168 | 0.37 | 0.3864125 | 0.3864125 | 0.3847557 | 0 |
| 1740355020 | 0.3833389 | 0 | 0.00 | 0.3833389 | 0.3833389 | 0.3833389 | 0 |
| 1740268620 | 0.3833389 | 0 | 0.00 | 0.3833389 | 0.3833389 | 0.3833389 | 0 |
| 1740182220 | 0.3833389 | -0.006641 | -1.70 | 0.3906629 | 0.3906629 | 0.3833389 | 0 |
| 1740095820 | 0.3899795 | -0.001576 | -0.40 | 0.3922994 | 0.3922994 | 0.3899795 | 0 |
| 1740009420 | 0.3915555 | 0.0063245 | 1.64 | 0.3851432 | 0.3915555 | 0.3851432 | 0 |
| 1739923020 | 0.385231 | -0.005618 | -1.44 | 0.3916792 | 0.3916792 | 0.385231 | 0 |
| 1739836620 | 0.3908487 | -0.001376 | -0.35 | 0.3919656 | 0.3919656 | 0.3908487 | 0 |
| 1739750220 | 0.3922247 | 0 | 0.00 | 0.3922247 | 0.3922247 | 0.3922247 | 0 |
| 1739663820 | 0.3922247 | 0 | 0.00 | 0.3922247 | 0.3922247 | 0.3922247 | 0 |
| 1739577420 | 0.3922247 | -0.004609 | -1.16 | 0.3956395 | 0.3956395 | 0.3922247 | 0 |
| 1739491020 | 0.3968341 | 0.0004848 | 0.12 | 0.3970364 | 0.3970364 | 0.3968341 | 0 |
| 1739404620 | 0.3963493 | 0.0054576 | 1.40 | 0.3906885 | 0.3963493 | 0.3906885 | 0 |
| 1739318220 | 0.3908917 | -8.5E-5 | -0.02 | 0.3904476 | 0.3908917 | 0.3904476 | 0 |
| 1739231820 | 0.3909766 | -0.005367 | -1.35 | 0.3951586 | 0.394578 | 0.3909766 | 0 |
| 1739145420 | 0.3963437 | 0 | 0.00 | 0.3963437 | 0.3963437 | 0.3963437 | 0 |
| 1739059020 | 0.3963437 | 0 | 0.00 | 0.3963437 | 0.3963437 | 0.3963437 | 0 |
| 1738972620 | 0.3963437 | 0.0047706 | 1.22 | 0.3910437 | 0.3963437 | 0.3910437 | 0 |
| 1738886220 | 0.3915731 | -0.005113 | -1.29 | 0.396163 | 0.396163 | 0.3915718 | 0 |
| 1738799820 | 0.3966859 | -0.007548 | -1.87 | 0.3955096 | 0.3966859 | 0.3955096 | 0 |
| 1738713420 | 0.404234 | 0.0078872 | 1.99 | 0.404234 | 0.404234 | 0.404234 | 0 |
| 1738627020 | 0.3963468 | 0.0036712 | 0.93 | 0.3963468 | 0.3963468 | 0.3963468 | 0 |
| 1738540620 | 0.3926756 | -0.002648 | -0.67 | 0.3955027 | 0.3955027 | 0.3909153 | 0 |
| 1738454220 | 0.3953239 | 0 | 0.00 | 0.3953239 | 0.3953239 | 0.3953239 | 0 |
| 1738367820 | 0.3953239 | 0.000282 | 0.07 | 0.3952547 | 0.3953239 | 0.3952547 | 0 |
| 1738281420 | 0.3950419 | 0.000273 | 0.07 | 0.3945528 | 0.3950419 | 0.3945528 | 0 |
| 1738195020 | 0.3947689 | 0.0014307 | 0.36 | 0.3943861 | 0.3947689 | 0.3941409 | 0 |
| 1738108620 | 0.3933382 | -0.002223 | -0.56 | 0.3954716 | 0.3954716 | 0.3933382 | 0 |
| 1738022220 | 0.3955617 | 0.0008838 | 0.22 | 0.3955135 | 0.3955617 | 0.3955135 | 0 |
| 1737935820 | 0.3946779 | 0 | 0.00 | 0.3946779 | 0.3946779 | 0.3946779 | 0 |
| 1737849420 | 0.3946779 | 0 | 0.00 | 0.3946779 | 0.3946779 | 0.3946779 | 0 |
| 1737763020 | 0.3946779 | -0.003089 | -0.78 | 0.3971261 | 0.3971261 | 0.3946779 | 0 |
| 1737676620 | 0.3977669 | 0.006722 | 1.72 | 0.3901838 | 0.3977669 | 0.3901838 | 0 |
| 1737590220 | 0.3910449 | -0.003836 | -0.97 | 0.3943829 | 0.3943829 | 0.3910449 | 0 |
| 1737503820 | 0.3948812 | -0.000932 | -0.24 | 0.3958567 | 0.3958567 | 0.3948812 | 0 |
| 1737417420 | 0.3958127 | -6.0E-5 | -0.02 | 0.3956285 | 0.3958127 | 0.3956285 | 0 |
| 1737331020 | 0.3958731 | 0 | 0.00 | 0.3958731 | 0.3958731 | 0.3958731 | 0 |
| 1737244620 | 0.3958731 | -0.000894 | -0.23 | 0.3958731 | 0.396767 | 0.3958731 | 0 |
| 1737158220 | 0.396767 | 0.0011371 | 0.29 | 0.3959498 | 0.396767 | 0.3959498 | 0 |
| 1737071820 | 0.3956299 | -0.000604 | -0.15 | 0.394353 | 0.3956299 | 0.394353 | 0 |
| 1736985420 | 0.3962338 | -0.001637 | -0.41 | 0.3988973 | 0.3988973 | 0.3962338 | 0 |
| 1736899020 | 0.3978706 | -0.00796 | -1.96 | 0.4049641 | 0.4049641 | 0.3978706 | 0 |
| 1736812620 | 0.405831 | 0.0019022 | 0.47 | 0.4027746 | 0.405831 | 0.4027746 | 0 |
| 1736726220 | 0.4039288 | 2.0E-7 | 0.00 | 0.4039288 | 0.4039288 | 0.4039288 | 0 |
| 1736639820 | 0.4039286 | 0.0005473 | 0.14 | 0.4039286 | 0.4039286 | 0.4033813 | 0 |
| 1736553420 | 0.4033813 | 0.000809 | 0.20 | 0.4024912 | 0.4033813 | 0.4024912 | 0 |
| 1736467020 | 0.4025723 | 0.0095785 | 2.44 | 0.4029836 | 0.4029836 | 0.4024209 | 0 |
| 1736380620 | 0.3929938 | 0.001337 | 0.34 | 0.3929938 | 0.3929938 | 0.3929938 | 0 |
| 1736294220 | 0.3916568 | -0.005451 | -1.37 | 0.3978591 | 0.3978591 | 0.3916568 | 0 |
| 1736207820 | 0.3971081 | -0.005007 | -1.25 | 0.4016152 | 0.4016153 | 0.3971081 | 0 |
| 1736121420 | 0.4021148 | 0 | 0.00 | 0.4021148 | 0.4021148 | 0.4021148 | 0 |
| 1736035020 | 0.4021148 | 0.0005165 | 0.13 | 0.4021148 | 0.4021148 | 0.4015983 | 0 |
| 1735948620 | 0.4015983 | 0.0053352 | 1.35 | 0.3938021 | 0.4015983 | 0.3938021 | 0 |
| 1735862220 | 0.3962631 | -0.000331 | -0.08 | 0.3962631 | 0.3965938 | 0.3962631 | 0 |
| 1735775820 | 0.3965938 | 0.0017328 | 0.44 | 0.3965938 | 0.3965938 | 0.3965938 | 0 |
| 1735689420 | 0.394861 | 0 | 0.00 | 0.394861 | 0.394861 | 0.394861 | 0 |
| 1735603020 | 0.394861 | -0.006794 | -1.69 | 0.4006868 | 0.4006868 | 0.394861 | 0 |
| 1735516620 | 0.4016555 | 0 | 0.00 | 0.4016555 | 0.4016555 | 0.4016555 | 0 |
| 1735430220 | 0.4016555 | 1.8E-5 | 0.00 | 0.4016555 | 0.4016555 | 0.4016376 | 0 |
| 1735343760 | 0.4016376 | 0.0060463 | 1.53 | 0.4016376 | 0.4016376 | 0.3955913 | 0 |
| 1735257420 | 0.3955913 | 0 | 0.00 | 0.3955913 | 0.3955913 | 0.3955913 | 0 |
| 1735171020 | 0.3955913 | -0.000145 | -0.04 | 0.3955913 | 0.3955913 | 0.3955913 | 0 |
| 1735084620 | 0.3957359 | 0.0007504 | 0.19 | 0.3954977 | 0.3957359 | 0.3954977 | 0 |
| 1734998220 | 0.3949855 | -0.000957 | -0.24 | 0.3961038 | 0.3961038 | 0.3949855 | 0 |
| 1734911820 | 0.3959424 | 0 | 0.00 | 0.3962272 | 0.3962272 | 0.3959424 | 0 |
| 1734825420 | 0.3959424 | -0.000136 | -0.03 | 0.3959424 | 0.3960789 | 0.3959424 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
